Quantcast

National Energy Services Reunited Corp. Ordinary Shares Historical Stock Prices

NESR 
$9.62
*  
0.16
1.64%
Get NESR Alerts
*Delayed - data as of Nov. 19, 2018 11:26 ET  -  Find a broker to begin trading NESR now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    NESR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26 9.91 10.11 9.62 9.62 10,195
11/16/2018 9.8 9.935 9.31 9.78 33,298
11/15/2018 9.9 10.27 9.46 9.95 35,019
11/14/2018 10.44 10.59 9.75 9.94 54,537
11/13/2018 10 10.44 10 10.3 15,039
11/12/2018 10.5 10.51 9.95 9.95 23,972
11/09/2018 10.36 10.76 9.96 10.53 28,799
11/08/2018 10.15 10.44 9.87 10.3 11,423
11/07/2018 10.34 10.9 9.8 10.2 41,801
11/06/2018 10.34 10.38 10.1 10.2 11,301
11/05/2018 10.57 10.6175 10.16 10.43 7,768
11/02/2018 10.59 10.59 10.275 10.46 124,013
11/01/2018 10.41 10.75 10.07 10.47 28,861
10/31/2018 10 10.89 9.82 10.3 45,524
10/30/2018 10.04 10.4078 9.91 9.91 37,186
10/29/2018 10.36 10.38 9.93 10.1 23,865
10/26/2018 10.425 10.46 9.98 10.2 14,214
10/25/2018 10.39 10.89 10.35 10.39 21,270
10/24/2018 10.65 11.2799 10.26 10.3 29,623
10/23/2018 10.59 10.73 10.28 10.56 61,038
10/22/2018 10.49 10.56 10.2183 10.5 12,172
10/19/2018 10.3 10.77 10.18 10.49 93,702
10/18/2018 10.53 10.57 10.16 10.33 183,601
10/17/2018 10.16 10.49 10.0556 10.48 25,409
10/16/2018 10.25 10.55 10.02 10.15 81,593
10/15/2018 9.97 10.44 9.97 10.2 67,820
10/12/2018 10.1 10.45 10 10.31 50,137
10/11/2018 10.19 10.7 9.95 10 125,895
10/10/2018 10.54 11.33 10.16 10.27 196,639
10/09/2018 10.7 10.86 10 10.35 264,651
10/08/2018 10.9 10.9 10.49 10.71 72,558
10/05/2018 11.05 11.1 10.9 10.9 50,288
10/04/2018 11.34 11.9 10.8 11.13 145,629
10/03/2018 11.75 11.75 11.33 11.33 47,786
10/02/2018 11.44 11.92 11.36 11.5 56,780
10/01/2018 11.7 11.9999 11.45 11.5 78,270
09/28/2018 11.67 11.97 11.56 11.62 37,665
09/27/2018 11.67 11.75 11.61 11.7 55,584
09/26/2018 11.63 11.94 11.6228 11.75 43,790
09/25/2018 12.08 12.24 11.65 11.69 173,535
09/24/2018 12.24 12.4 12 12 237,300
09/21/2018 12.54 12.65 11.79 12.16 363,574
09/20/2018 13.08 13.5 12.66 12.74 202,800
09/19/2018 13.105 13.6 13.03 13.03 125,037
09/18/2018 13.57 14.215 13.38 13.57 108,687
09/17/2018 13.85 13.965 13.3 13.5 134,285
09/14/2018 13.6 13.9 12.82 13.6 185,431
09/13/2018 13 14 12.84 13.6 109,012
09/12/2018 13.1 13.18 12.61 12.78 98,950
09/11/2018 11 14.38 11 13 137,578
09/10/2018 10.8 12.02 10.8 12.02 123,855
09/07/2018 10.85 10.85 10.85 10.85 00
09/06/2018 10.85 10.85 10.85 10.85 320
09/05/2018 10.53 10.85 10.5 10.85 80,841
09/04/2018 11 11 10.8 10.85 31,542
08/31/2018 11 11 10.96 10.96 915
08/30/2018 10.96 11 10.96 10.96 9,639
08/29/2018 10.9658 10.9658 10.9658 10.9658 1,020
08/28/2018 11.228 11.228 11.1 11.12 4,540
08/27/2018 11.2169 11.2169 11.2169 11.2169 286
08/24/2018 11.01 11.01 10.999 10.999 222
08/23/2018 11.19 11.25 10.57 11 7,097
08/22/2018 11.2 11.2 11.2 11.2 611
08/21/2018 11.04 11.04 11.04 11.04 112
08/20/2018 11.27 11.27 11.15 11.15 658
08/17/2018 11.19 11.19 11.19 11.19 153
08/16/2018 11.19 11.19 11.19 11.19 363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio